Airbnb, Inc. (VIE:ABNB)
Austria · Delayed Price · Currency is EUR 150.98
+20.86 (16.03%)
At close: Aug 7, 2026
VIE:ABNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 143.30 | 150.98 | 140.08 | 150.98 | 150.98 | 16.03% | 71 |
| Aug 6, 2026 | 133.04 | 133.04 | 130.12 | 130.12 | 130.12 | -0.88% | 75 |
| Aug 5, 2026 | 131.40 | 133.98 | 131.28 | 131.28 | 131.28 | 1.47% | - |
| Aug 4, 2026 | 130.70 | 130.78 | 129.38 | 129.38 | 129.38 | -1.61% | - |
| Aug 3, 2026 | 132.18 | 133.50 | 131.50 | 131.50 | 131.50 | - | - |
| Jul 31, 2026 | 132.42 | 132.78 | 131.08 | 131.50 | 131.50 | 0.75% | 30 |
| Jul 30, 2026 | 133.86 | 133.86 | 130.52 | 130.52 | 130.52 | -3.52% | - |
| Jul 29, 2026 | 133.94 | 135.28 | 133.40 | 135.28 | 135.28 | 1.70% | 180 |
| Jul 28, 2026 | 129.20 | 133.02 | 129.14 | 133.02 | 133.02 | 3.94% | 59 |
| Jul 27, 2026 | 125.00 | 127.98 | 124.88 | 127.98 | 127.98 | 2.30% | - |
| Jul 24, 2026 | 121.00 | 125.10 | 121.00 | 125.10 | 125.10 | 4.51% | 100 |
| Jul 23, 2026 | 122.80 | 123.10 | 119.70 | 119.70 | 119.70 | -3.34% | - |
| Jul 22, 2026 | 126.16 | 126.32 | 123.84 | 123.84 | 123.84 | -2.06% | - |
| Jul 21, 2026 | 127.34 | 127.34 | 126.44 | 126.44 | 126.44 | -1.23% | - |
| Jul 20, 2026 | 127.54 | 128.02 | 127.44 | 128.02 | 128.02 | 0.28% | - |
| Jul 17, 2026 | 128.96 | 129.36 | 127.66 | 127.66 | 127.66 | -1.24% | - |
| Jul 16, 2026 | 129.42 | 131.18 | 129.26 | 129.26 | 129.26 | -1.52% | - |
| Jul 15, 2026 | 128.42 | 131.26 | 128.40 | 131.26 | 131.26 | 2.29% | - |
| Jul 14, 2026 | 128.28 | 128.32 | 127.28 | 128.32 | 128.32 | 0.53% | - |
| Jul 13, 2026 | 130.32 | 130.86 | 127.64 | 127.64 | 127.64 | -1.91% | - |
| Jul 10, 2026 | 127.92 | 130.12 | 127.92 | 130.12 | 130.12 | 1.53% | - |
| Jul 9, 2026 | 125.18 | 128.16 | 124.00 | 128.16 | 128.16 | 3.07% | 77 |
| Jul 8, 2026 | 129.94 | 129.94 | 124.34 | 124.34 | 124.34 | -4.52% | - |
| Jul 7, 2026 | 129.40 | 130.44 | 129.34 | 130.22 | 130.22 | -0.35% | - |
| Jul 6, 2026 | 130.48 | 131.04 | 129.84 | 130.68 | 130.68 | -0.49% | 77 |
| Jul 3, 2026 | 130.22 | 131.32 | 130.22 | 131.32 | 131.32 | 0.83% | - |
| Jul 2, 2026 | 129.08 | 130.24 | 128.88 | 130.24 | 130.24 | 0.28% | - |
| Jul 1, 2026 | 125.28 | 129.88 | 125.28 | 129.88 | 129.88 | 1.98% | 77 |
| Jun 30, 2026 | 129.34 | 129.34 | 127.36 | 127.36 | 127.36 | -2.41% | - |
| Jun 29, 2026 | 127.32 | 130.50 | 127.30 | 130.50 | 130.50 | 2.37% | 76 |
| Jun 26, 2026 | 124.92 | 127.48 | 124.60 | 127.48 | 127.48 | 1.40% | - |
| Jun 25, 2026 | 126.76 | 127.18 | 125.72 | 125.72 | 125.72 | -2.62% | - |
| Jun 24, 2026 | 121.64 | 129.10 | 121.64 | 129.10 | 129.10 | 5.53% | - |
| Jun 23, 2026 | 121.22 | 123.32 | 121.22 | 122.34 | 122.34 | 0.69% | 81 |
| Jun 22, 2026 | 122.74 | 123.66 | 121.50 | 121.50 | 121.50 | -1.11% | 91 |
| Jun 19, 2026 | 124.32 | 124.32 | 122.86 | 122.86 | 122.86 | -1.03% | 20 |
| Jun 18, 2026 | 122.76 | 124.14 | 122.74 | 124.14 | 124.14 | 1.07% | 81 |
| Jun 17, 2026 | 121.44 | 122.82 | 121.14 | 122.82 | 122.82 | 1.60% | - |
| Jun 16, 2026 | 119.70 | 120.88 | 119.48 | 120.88 | 120.88 | 0.77% | - |
| Jun 15, 2026 | 115.12 | 119.96 | 115.12 | 119.96 | 119.96 | 5.54% | - |
| Jun 12, 2026 | 112.82 | 114.48 | 112.82 | 113.66 | 113.66 | 1.75% | - |
| Jun 11, 2026 | 112.68 | 113.30 | 111.70 | 111.70 | 111.70 | -0.71% | - |
| Jun 10, 2026 | 113.76 | 113.76 | 111.90 | 112.50 | 112.50 | -2.05% | - |
| Jun 9, 2026 | 115.84 | 116.52 | 114.86 | 114.86 | 114.86 | -2.16% | - |
| Jun 8, 2026 | 115.82 | 117.40 | 115.80 | 117.40 | 117.40 | 0.74% | - |
| Jun 5, 2026 | 115.40 | 116.54 | 115.40 | 116.54 | 116.54 | -1.20% | - |
| Jun 4, 2026 | 115.18 | 117.96 | 115.18 | 117.96 | 117.96 | 2.68% | - |
| Jun 3, 2026 | 115.32 | 115.50 | 114.86 | 114.88 | 114.88 | -0.69% | - |
| Jun 2, 2026 | 117.58 | 117.98 | 115.68 | 115.68 | 115.68 | -0.34% | - |
| Jun 1, 2026 | 114.28 | 116.08 | 114.18 | 116.08 | 116.08 | 0.21% | - |